SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:433.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C004330002023-06-07 4:13PM EDT2023-06-080.010.010.02-0.17-94.44%15,2212,78113.67%
SPY230609C004330002023-06-07 4:14PM EDT2023-06-090.070.070.08-0.30-81.08%14,3069,50512.26%
SPY230612C004330002023-06-07 4:14PM EDT2023-06-120.190.180.19-0.44-69.84%3,1883,0789.42%
SPY230613C004330002023-06-07 4:10PM EDT2023-06-130.350.340.35-0.51-59.30%2,9331,25310.19%
SPY230614C004330002023-06-07 4:09PM EDT2023-06-140.650.640.65-0.67-50.76%5,1453,52011.60%
SPY230615C004330002023-06-07 4:13PM EDT2023-06-150.820.810.83-0.67-44.97%96835611.90%
SPY230616C004330002023-06-07 4:14PM EDT2023-06-160.880.890.90-0.72-45.00%3,9795,35711.59%
SPY230623C004330002023-06-07 3:53PM EDT2023-06-231.271.221.25-0.68-34.87%6322,12810.00%
SPY230707C004330002023-06-07 3:57PM EDT2023-07-072.592.542.58-0.86-24.93%1451,21610.54%
SPY230714C004330002023-06-07 3:22PM EDT2023-07-143.573.313.36-0.34-8.70%2729111.07%
SPY230915C004330002023-06-07 3:20PM EDT2023-09-1510.5910.2310.38-0.89-7.75%1356,96214.88%
SPY231117C004330002023-06-07 9:30AM EDT2023-11-1718.0216.4216.88-0.33-1.80%190417.41%
SPY231215C004330002023-06-06 11:55AM EDT2023-12-1520.6018.8919.370.00-504,40118.10%
SPY240315C004330002023-06-05 12:14PM EDT2024-03-1529.4526.2427.050.00-219320.03%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004330002023-06-07 3:55PM EDT2023-06-086.746.086.74+1.84+37.55%35849223.63%
SPY230609P004330002023-06-07 3:55PM EDT2023-06-096.716.056.79+1.91+39.79%19845317.51%
SPY230612P004330002023-06-07 3:58PM EDT2023-06-126.386.056.79+1.20+23.17%10726911.07%
SPY230613P004330002023-06-07 4:06PM EDT2023-06-136.436.126.77+1.38+27.33%5351,4479.94%
SPY230614P004330002023-06-07 4:00PM EDT2023-06-146.766.376.92+0.82+13.80%1013,23910.36%
SPY230616P004330002023-06-07 3:59PM EDT2023-06-168.087.428.46+0.73+9.93%614,38216.80%
SPY230623P004330002023-06-07 3:58PM EDT2023-06-238.317.998.56+1.11+15.42%17139512.93%
SPY230707P004330002023-06-07 10:21AM EDT2023-07-078.968.759.23+0.14+1.59%211811.00%
SPY230714P004330002023-06-07 3:47PM EDT2023-07-149.479.159.61+0.22+2.38%141,72910.68%
SPY230915P004330002023-06-07 3:59PM EDT2023-09-1513.0512.9013.20+0.46+3.65%292,55910.74%
SPY231215P004330002023-06-06 11:55AM EDT2023-12-1517.9317.8118.280.00-501,03811.97%
SPY240315P004330002023-06-06 3:18PM EDT2024-03-1521.3521.6222.35-0.30-1.39%33212.59%